5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+6.51%
3 MONTH PERFORMANCE
+10.77%
6 MONTH PERFORMANCE
-14.81%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
+44.00%
Flowserve Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $79.16 | $79.39 (0.29%) | $79.69 | $77.83 | 853.80 K | $10.13 B |
| 08/20/2026 | $76.99 | $78.10 (1.44%) | $78.65 | $76.94 | 1.29 M | $9.97 B |
| 08/19/2026 | $78.77 | $77.89 (-1.12%) | $79.22 | $76.34 | 1.39 M | $9.94 B |
| 08/18/2026 | $79.35 | $78.79 (-0.71%) | $80.73 | $78.68 | 1.66 M | $10.06 B |
| 08/17/2026 | $81.15 | $80.97 (-0.22%) | $81.83 | $80.56 | 1.28 M | $10.34 B |
| 08/14/2026 | $81.38 | $80.87 (-0.63%) | $82.10 | $79.89 | 1.34 M | $10.32 B |
| 08/13/2026 | $80.76 | $81.15 (0.48%) | $81.40 | $79.45 | 1.30 M | $10.36 B |
| 08/12/2026 | $81.70 | $80.95 (-0.92%) | $81.75 | $79.44 | 1.43 M | $10.33 B |
| 08/11/2026 | $79.81 | $80.86 (1.32%) | $81.42 | $79.76 | 999.76 K | $10.32 B |
| 08/10/2026 | $79.97 | $79.49 (-0.6%) | $79.99 | $79.17 | 1.02 M | $10.15 B |
| 08/07/2026 | $79.20 | $79.95 (0.95%) | $80.25 | $78.48 | 1.12 M | $10.21 B |
| 08/06/2026 | $79.57 | $78.64 (-1.17%) | $82.34 | $78.26 | 1.61 M | $10.04 B |
| 08/05/2026 | $79.35 | $78.67 (-0.86%) | $80.00 | $78.62 | 1.62 M | $10.04 B |
| 08/04/2026 | $77.75 | $79.55 (2.32%) | $80.02 | $76.66 | 2.27 M | $10.15 B |
| 08/03/2026 | $74.98 | $76.54 (2.08%) | $77.02 | $74.98 | 2.12 M | $9.77 B |
| 07/31/2026 | $76.92 | $75.99 (-1.21%) | $77.87 | $74.36 | 2.59 M | $9.70 B |
| 07/30/2026 | $73.40 | $75.32 (2.62%) | $79.23 | $73.40 | 3.50 M | $9.61 B |
| 07/29/2026 | $72.65 | $69.94 (-3.73%) | $73.62 | $69.14 | 2.76 M | $8.93 B |
| 07/28/2026 | $72.36 | $73.43 (1.48%) | $73.84 | $71.52 | 3.00 M | $9.37 B |
| 07/27/2026 | $73.12 | $72.68 (-0.6%) | $73.75 | $71.36 | 1.38 M | $9.28 B |
| 07/24/2026 | $71.99 | $72.40 (0.57%) | $73.38 | $71.60 | 1.44 M | $9.23 B |
| 07/23/2026 | $68.03 | $71.66 (5.34%) | $72.01 | $67.94 | 1.92 M | $9.14 B |
| 07/22/2026 | $67.17 | $68.59 (2.11%) | $69.26 | $66.81 | 2.18 M | $8.74 B |
| 07/21/2026 | $68.19 | $67.52 (-0.98%) | $68.19 | $66.31 | 2.21 M | $8.61 B |
| 07/20/2026 | $68.91 | $66.74 (-3.15%) | $69.09 | $66.33 | 2.74 M | $8.51 B |
| 07/17/2026 | $67.43 | $68.46 (1.53%) | $69.16 | $66.93 | 1.23 M | $8.73 B |
| 07/16/2026 | $67.71 | $69.32 (2.38%) | $69.52 | $67.71 | 1.99 M | $8.84 B |
| 07/15/2026 | $69.65 | $68.89 (-1.09%) | $70.21 | $67.66 | 1.54 M | $8.78 B |
| 07/14/2026 | $69.71 | $69.59 (-0.17%) | $70.40 | $68.57 | 1.42 M | $8.87 B |
| 07/13/2026 | $69.42 | $68.36 (-1.53%) | $70.50 | $68.06 | 1.50 M | $8.72 B |
| 07/10/2026 | $69.97 | $70.48 (0.73%) | $71.39 | $69.88 | 1.00 M | $8.99 B |
| 07/09/2026 | $70.83 | $69.69 (-1.61%) | $71.31 | $69.45 | 1.73 M | $8.88 B |
| 07/08/2026 | $70.40 | $69.04 (-1.93%) | $70.74 | $67.50 | 3.65 M | $8.80 B |
| 07/07/2026 | $73.49 | $71.37 (-2.88%) | $74.02 | $70.42 | 1.56 M | $9.10 B |
| 07/06/2026 | $72.66 | $74.71 (2.82%) | $74.79 | $72.66 | 898.76 K | $9.53 B |
| 07/02/2026 | $73.16 | $72.34 (-1.12%) | $74.30 | $71.60 | 1.13 M | $9.22 B |
| 07/01/2026 | $72.86 | $72.38 (-0.66%) | $74.37 | $72.18 | 1.81 M | $9.23 B |
| 06/30/2026 | $73.46 | $74.16 (0.95%) | $74.49 | $71.66 | 2.13 M | $9.45 B |
| 06/29/2026 | $72.72 | $73.26 (0.74%) | $73.92 | $71.81 | 1.78 M | $9.34 B |
| 06/26/2026 | $74.00 | $72.56 (-1.95%) | $74.40 | $71.91 | 3.18 M | $9.25 B |
| 06/25/2026 | $74.63 | $74.99 (0.48%) | $76.95 | $74.02 | 2.38 M | $9.56 B |
| 06/24/2026 | $77.60 | $72.93 (-6.02%) | $77.63 | $71.96 | 4.76 M | $9.30 B |
| 06/23/2026 | $78.66 | $79.98 (1.68%) | $81.25 | $77.48 | 2.06 M | $10.20 B |
| 06/22/2026 | $82.12 | $81.58 (-0.66%) | $82.54 | $80.84 | 1.24 M | $10.40 B |
| 06/18/2026 | $80.18 | $81.70 (1.9%) | $82.52 | $80.08 | 2.62 M | $10.42 B |
| 06/17/2026 | $80.76 | $78.93 (-2.27%) | $81.40 | $78.79 | 1.56 M | $10.06 B |
| 06/16/2026 | $80.00 | $80.51 (0.64%) | $81.55 | $79.20 | 2.31 M | $10.26 B |
| 06/15/2026 | $80.42 | $79.99 (-0.53%) | $81.25 | $79.66 | 2.26 M | $10.20 B |
| 06/12/2026 | $79.22 | $78.07 (-1.45%) | $79.54 | $77.55 | 1.42 M | $9.95 B |
| 06/11/2026 | $73.82 | $78.10 (5.8%) | $78.49 | $73.42 | 1.94 M | $9.96 B |
| 06/10/2026 | $75.38 | $72.86 (-3.34%) | $76.72 | $72.81 | 1.52 M | $9.29 B |
| 06/09/2026 | $75.71 | $75.97 (0.34%) | $76.88 | $72.76 | 1.72 M | $9.69 B |
| 06/08/2026 | $73.48 | $74.86 (1.88%) | $75.21 | $73.48 | 1.36 M | $9.54 B |
| 06/05/2026 | $74.54 | $73.50 (-1.4%) | $74.97 | $72.87 | 1.49 M | $9.37 B |
| 06/04/2026 | $75.35 | $75.42 (0.09%) | $75.68 | $73.78 | 1.19 M | $9.62 B |
| 06/03/2026 | $75.88 | $75.42 (-0.61%) | $76.60 | $74.56 | 1.47 M | $9.62 B |
| 06/02/2026 | $75.62 | $76.30 (0.9%) | $76.78 | $74.23 | 1.47 M | $9.73 B |
| 06/01/2026 | $74.66 | $75.08 (0.56%) | $75.94 | $73.75 | 2.10 M | $9.57 B |
| 05/29/2026 | $74.86 | $75.51 (0.87%) | $76.45 | $74.71 | 2.07 M | $9.63 B |
| 05/28/2026 | $73.25 | $75.21 (2.68%) | $75.56 | $72.47 | 3.29 M | $9.59 B |
| 05/27/2026 | $73.98 | $72.97 (-1.37%) | $74.95 | $72.57 | 2.86 M | $9.30 B |
| 05/26/2026 | $70.92 | $73.35 (3.43%) | $73.48 | $70.70 | 2.31 M | $9.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
